Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
11/12/2025 977.00p 988.00p 974.00p 987.00p 87385
10/12/2025 977.00p 988.00p 976.00p 976.00p 91712
09/12/2025 986.00p 992.00p 975.00p 979.00p 108893
08/12/2025 1,010.00p 1,016.00p 990.00p 990.00p 95618
05/12/2025 996.00p 1,028.00p 996.00p 1,010.00p 128095
04/12/2025 1,024.00p 1,024.00p 1,010.00p 1,014.00p 99683
03/12/2025 989.00p 1,016.00p 989.00p 1,010.00p 168422
02/12/2025 1,024.00p 1,024.00p 1,002.00p 1,012.00p 226895
01/12/2025 1,014.00p 1,015.09p 997.00p 1,008.00p 413635
28/11/2025 1,008.00p 1,018.00p 1,002.00p 1,018.00p 149514
27/11/2025 985.00p 1,006.08p 981.00p 1,006.00p 130857
26/11/2025 986.00p 988.08p 958.00p 988.00p 395730
25/11/2025 957.00p 981.00p 956.00p 977.00p 174892
24/11/2025 939.00p 965.00p 939.00p 957.00p 208457
21/11/2025 938.00p 955.00p 919.00p 950.00p 167797
20/11/2025 949.00p 958.00p 936.00p 937.00p 209326
19/11/2025 932.00p 961.75p 932.00p 951.00p 481901
18/11/2025 951.00p 957.00p 948.00p 954.00p 276758
17/11/2025 977.00p 977.00p 955.00p 959.00p 153252
14/11/2025 955.00p 964.00p 944.00p 958.00p 555334
13/11/2025 966.00p 992.00p 966.00p 973.00p 163915
12/11/2025 982.00p 992.00p 980.00p 989.00p 213776
11/11/2025 991.00p 997.00p 981.00p 992.00p 168589
10/11/2025 956.00p 986.00p 956.00p 981.00p 102210
07/11/2025 999.00p 1,002.00p 976.00p 979.00p 81503
06/11/2025 994.00p 1,012.00p 994.00p 998.00p 412141
05/11/2025 993.00p 1,010.00p 993.00p 998.00p 259367
04/11/2025 994.00p 1,014.00p 989.00p 1,000.00p 280383
03/11/2025 995.00p 1,012.24p 993.00p 997.00p 1306608
31/10/2025 1,008.00p 1,024.00p 1,006.00p 1,008.00p 481988
30/10/2025 1,010.00p 1,028.00p 1,004.00p 1,008.00p 251650
29/10/2025 1,004.00p 1,034.00p 1,004.00p 1,024.00p 77095
28/10/2025 1,028.00p 1,030.00p 1,012.00p 1,022.00p 192122
27/10/2025 1,002.00p 1,036.00p 1,002.00p 1,024.00p 184432
24/10/2025 1,010.00p 1,028.00p 1,010.00p 1,028.00p 87721
23/10/2025 990.00p 1,028.00p 990.00p 1,022.00p 149674
22/10/2025 992.00p 1,012.00p 992.00p 1,010.00p 229444
21/10/2025 999.00p 999.00p 973.00p 992.00p 211299
20/10/2025 980.00p 984.00p 973.00p 980.00p 277421
17/10/2025 975.00p 987.00p 968.00p 979.00p 288885
16/10/2025 988.00p 998.00p 984.00p 993.00p 184980
15/10/2025 1,018.00p 1,018.00p 989.00p 992.00p 257631
14/10/2025 975.00p 1,006.00p 975.00p 997.00p 281918
13/10/2025 974.00p 1,004.42p 974.00p 998.00p 220271
10/10/2025 971.00p 990.00p 971.00p 975.00p 440121
09/10/2025 979.00p 988.00p 963.00p 981.00p 320457
08/10/2025 986.00p 990.00p 963.00p 971.00p 1214925
07/10/2025 983.00p 992.00p 979.00p 985.00p 117383
06/10/2025 977.00p 993.00p 976.13p 985.00p 75777
03/10/2025 978.00p 997.00p 978.00p 982.00p 235235
02/10/2025 981.00p 983.00p 959.00p 981.00p 141775
01/10/2025 950.00p 964.00p 950.00p 959.00p 213314
30/09/2025 957.00p 960.00p 940.00p 954.00p 603685
29/09/2025 959.00p 967.00p 949.00p 954.00p 433743
26/09/2025 936.00p 954.00p 936.00p 952.00p 203444
25/09/2025 943.00p 957.00p 934.00p 945.00p 459122
24/09/2025 949.00p 958.00p 943.00p 946.00p 423718
23/09/2025 931.00p 957.00p 931.00p 950.00p 491070
22/09/2025 955.00p 955.00p 938.00p 942.00p 84308
19/09/2025 981.00p 981.00p 952.00p 952.00p 386320
18/09/2025 942.00p 967.00p 939.80p 959.00p 172350
17/09/2025 948.00p 948.00p 930.00p 943.00p 87210
16/09/2025 926.00p 933.00p 926.00p 932.00p 336983
15/09/2025 926.00p 940.00p 924.00p 933.00p 238037
12/09/2025 926.00p 948.00p 924.00p 924.00p 426156
11/09/2025 929.00p 929.00p 921.00p 939.00p 152871
10/09/2025 929.00p 930.00p 917.00p 921.00p 394155
09/09/2025 923.00p 927.00p 915.00p 924.00p 447130
08/09/2025 914.00p 928.00p 908.00p 914.00p 132859
05/09/2025 900.00p 918.31p 897.00p 909.00p 119653
04/09/2025 874.00p 899.00p 874.00p 895.00p 236395
03/09/2025 878.00p 897.00p 865.00p 880.00p 253063
02/09/2025 907.00p 916.00p 889.00p 887.00p 532305
01/09/2025 911.00p 918.00p 908.00p 909.00p 102097
29/08/2025 915.00p 923.00p 909.00p 910.00p 252753
28/08/2025 931.00p 935.00p 913.00p 916.00p 318005
27/08/2025 952.00p 955.00p 929.00p 930.00p 60715
26/08/2025 949.00p 960.00p 940.00p 951.00p 243695
22/08/2025 943.00p 953.00p 926.00p 953.00p 157815
21/08/2025 936.00p 949.00p 922.00p 930.00p 149382
20/08/2025 908.00p 953.00p 908.00p 943.00p 331760
19/08/2025 906.00p 934.00p 906.00p 932.00p 113883
18/08/2025 939.00p 939.00p 920.50p 927.00p 229618
15/08/2025 920.00p 930.00p 910.00p 918.00p 576334
14/08/2025 995.00p 995.00p 890.00p 920.00p 996409
13/08/2025 950.00p 975.00p 950.00p 975.00p 740107
12/08/2025 971.00p 978.00p 962.00p 962.00p 60280
11/08/2025 985.00p 985.00p 964.00p 969.00p 154760
08/08/2025 972.00p 995.00p 972.00p 983.00p 59138
07/08/2025 983.00p 1,000.00p 972.00p 992.00p 89442
06/08/2025 989.00p 1,002.00p 984.00p 992.00p 369192
05/08/2025 966.00p 984.00p 964.00p 984.00p 97376
04/08/2025 937.00p 969.00p 937.00p 966.00p 187380
01/08/2025 958.00p 980.00p 958.00p 961.00p 299020
31/07/2025 994.00p 994.00p 969.00p 979.00p 165618
30/07/2025 978.00p 988.00p 970.00p 975.00p 221680
29/07/2025 989.00p 992.00p 972.00p 984.00p 430345
28/07/2025 968.00p 1,006.00p 968.00p 988.00p 383235
25/07/2025 977.00p 996.00p 975.00p 985.00p 404978
24/07/2025 961.00p 984.00p 961.00p 982.00p 352496
23/07/2025 972.00p 979.00p 961.00p 964.00p 453648
22/07/2025 985.00p 985.00p 960.00p 967.00p 157486
21/07/2025 974.00p 974.00p 955.00p 967.00p 52289
18/07/2025 945.00p 957.00p 938.00p 957.00p 279550
17/07/2025 917.00p 950.00p 917.00p 940.00p 230192
16/07/2025 944.00p 945.00p 933.00p 938.00p 121217
15/07/2025 923.00p 959.00p 923.00p 945.00p 95355
14/07/2025 929.00p 950.00p 929.00p 950.00p 97450
11/07/2025 957.00p 968.00p 943.00p 947.00p 71507
10/07/2025 931.00p 966.00p 931.00p 966.00p 86658
09/07/2025 954.00p 970.00p 943.00p 948.00p 112157
08/07/2025 931.00p 955.00p 931.00p 952.00p 126572
07/07/2025 957.00p 964.00p 944.00p 952.00p 192125
04/07/2025 952.00p 973.00p 952.00p 963.00p 151950
03/07/2025 963.00p 995.00p 963.00p 972.00p 455593
02/07/2025 999.00p 1,010.00p 981.00p 981.00p 761539
01/07/2025 992.00p 1,008.00p 990.00p 1,008.00p 249174
30/06/2025 1,012.00p 1,022.00p 990.00p 994.00p 206546
27/06/2025 973.00p 1,022.00p 973.00p 1,018.00p 224694
26/06/2025 967.00p 998.00p 967.00p 994.00p 271186
25/06/2025 1,004.00p 1,008.00p 975.00p 977.00p 447074
24/06/2025 1,022.00p 1,022.00p 996.00p 1,002.00p 217511
23/06/2025 992.00p 1,008.00p 991.00p 1,000.00p 273646
20/06/2025 1,000.00p 1,006.83p 991.00p 1,002.00p 895624
19/06/2025 983.00p 998.00p 978.00p 995.00p 5500677
18/06/2025 989.00p 995.00p 978.00p 990.00p 1717285
17/06/2025 998.00p 998.00p 972.00p 989.00p 1042440
16/06/2025 954.00p 981.00p 950.00p 981.00p 80616
13/06/2025 957.00p 977.00p 951.00p 955.00p 91165
12/06/2025 1,000.00p 1,000.00p 968.00p 980.00p 401647
11/06/2025 970.00p 992.00p 970.00p 987.00p 91856
10/06/2025 954.00p 990.00p 954.00p 988.00p 333318
09/06/2025 968.00p 968.00p 958.00p 964.00p 1847092
06/06/2025 947.00p 978.00p 941.00p 960.00p 57306
05/06/2025 994.00p 994.00p 967.00p 968.00p 127596
04/06/2025 973.00p 980.00p 969.00p 976.00p 71795
03/06/2025 950.00p 980.00p 950.00p 972.00p 73077
02/06/2025 956.00p 989.00p 956.00p 972.00p 95149
30/05/2025 956.00p 984.00p 956.00p 974.00p 230063
29/05/2025 972.00p 980.00p 966.00p 975.00p 132431
28/05/2025 974.00p 979.00p 952.00p 967.00p 461761
27/05/2025 975.00p 979.00p 951.00p 963.00p 172288
23/05/2025 942.00p 954.00p 928.00p 952.00p 267364
22/05/2025 961.00p 988.00p 932.00p 942.00p 403916
21/05/2025 953.00p 974.00p 953.00p 970.00p 164646
20/05/2025 952.00p 980.00p 952.00p 980.00p 132606
19/05/2025 963.00p 983.00p 945.00p 966.00p 140797
16/05/2025 998.00p 999.00p 976.00p 980.00p 188712
15/05/2025 980.00p 1,002.00p 971.00p 978.00p 102755
14/05/2025 999.00p 1,016.00p 978.00p 985.00p 257734
13/05/2025 964.00p 1,004.00p 964.00p 1,004.00p 158166
12/05/2025 997.00p 1,000.00p 973.00p 986.00p 641886
09/05/2025 979.00p 979.00p 963.00p 973.00p 133655
08/05/2025 963.00p 981.00p 961.00p 971.00p 103399
07/05/2025 942.00p 967.00p 942.00p 959.00p 85946
06/05/2025 990.00p 990.00p 953.00p 963.00p 168357
02/05/2025 933.00p 967.00p 929.00p 966.00p 412234
01/05/2025 927.00p 934.00p 925.00p 930.00p 154366
30/04/2025 912.00p 942.00p 912.00p 927.00p 457272
29/04/2025 941.00p 949.00p 932.00p 932.00p 307392
28/04/2025 938.00p 949.00p 930.00p 945.00p 198201
25/04/2025 941.00p 946.00p 920.00p 930.00p 139494
24/04/2025 933.00p 949.00p 932.00p 939.00p 113517
23/04/2025 945.00p 945.00p 927.00p 939.00p 115557
22/04/2025 943.00p 943.00p 916.00p 924.00p 144857
17/04/2025 929.00p 930.00p 912.00p 926.00p 100316
16/04/2025 914.00p 926.00p 909.00p 926.00p 132860
15/04/2025 916.00p 924.00p 910.00p 919.00p 95779
14/04/2025 895.00p 912.00p 891.00p 912.00p 241377
11/04/2025 884.00p 894.00p 865.00p 888.00p 297273
10/04/2025 901.00p 916.00p 868.00p 871.00p 161567
09/04/2025 883.00p 896.00p 871.00p 882.00p 259903
08/04/2025 910.00p 914.00p 872.00p 907.00p 174196
07/04/2025 879.00p 923.00p 858.89p 879.00p 230221
04/04/2025 996.00p 996.00p 899.00p 908.00p 180126
03/04/2025 940.00p 974.00p 940.00p 961.00p 174966
02/04/2025 943.00p 970.00p 943.00p 970.00p 662289
01/04/2025 972.00p 972.00p 951.00p 955.00p 198326
31/03/2025 965.00p 980.00p 950.00p 955.00p 446111
28/03/2025 983.00p 994.00p 982.00p 987.00p 123628
27/03/2025 1,002.00p 1,002.00p 979.00p 986.00p 333509
26/03/2025 1,002.00p 1,002.00p 988.00p 997.00p 187403
25/03/2025 984.00p 997.00p 980.00p 992.00p 126360
24/03/2025 967.00p 991.00p 966.00p 979.00p 532521
21/03/2025 978.00p 991.24p 977.00p 989.00p 581308
20/03/2025 986.00p 990.00p 973.00p 985.00p 441005
19/03/2025 959.00p 982.00p 938.00p 978.00p 549531
18/03/2025 939.00p 940.00p 920.00p 940.00p 106645
17/03/2025 940.00p 940.00p 915.00p 924.00p 490145
14/03/2025 881.00p 951.00p 881.00p 937.00p 800441
13/03/2025 960.00p 987.00p 901.00p 906.00p 310000
12/03/2025 1,006.00p 1,006.00p 970.00p 991.00p 328643
11/03/2025 1,010.00p 1,010.00p 979.00p 979.00p 130496
10/03/2025 975.00p 1,002.00p 975.00p 986.00p 146388
07/03/2025 1,006.00p 1,006.00p 969.00p 1,000.00p 113144
06/03/2025 1,004.00p 1,004.00p 969.00p 986.00p 130466
05/03/2025 1,016.00p 1,016.00p 974.00p 974.00p 249400
04/03/2025 1,020.00p 1,020.00p 990.00p 992.00p 146959
03/03/2025 1,014.00p 1,032.00p 1,000.00p 1,018.00p 117884
28/02/2025 1,044.00p 1,046.00p 1,032.00p 1,040.00p 305474

*Close Price adjusted for both dividends and splits